Edwards Lifesciences Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	141.84	142.07	137.98	139.40	46.467	4,301,100
2018-03-16	141.45	143.22	140.64	142.34	47.447	5,837,100
2018-03-15	141.50	142.10	139.99	141.10	47.033	3,124,500
2018-03-14	141.00	141.76	139.92	141.00	47.000	4,424,700
2018-03-13	140.89	141.65	139.94	140.83	46.943	3,621,000
2018-03-12	139.50	140.76	138.72	140.04	46.680	3,634,200
2018-03-09	139.01	140.07	137.64	139.32	46.440	3,044,100
2018-03-08	138.00	138.82	136.76	138.25	46.083	2,745,000
2018-03-07	136.29	137.84	135.17	137.77	45.923	2,517,900
2018-03-06	136.61	137.99	135.47	137.85	45.950	3,896,400
2018-03-05	133.93	136.90	133.50	136.24	45.413	5,097,900
2018-03-02	132.07	135.00	131.67	134.56	44.853	3,318,600
2018-03-01	133.64	134.69	130.89	132.91	44.303	5,065,800
2018-02-28	135.49	136.52	133.62	133.67	44.557	3,566,100
2018-02-27	136.93	137.84	135.23	135.23	45.077	2,568,600
2018-02-26	136.00	137.53	134.95	136.72	45.573	2,549,400
2018-02-23	134.11	135.69	133.01	135.64	45.213	2,617,500
2018-02-22	134.26	136.02	133.34	133.67	44.557	3,523,500
2018-02-21	134.39	136.90	134.22	134.25	44.750	2,819,100
2018-02-20	133.81	135.93	133.00	134.32	44.773	3,895,200
2018-02-16	134.27	135.33	133.38	133.82	44.607	2,699,700
2018-02-15	131.16	134.70	130.53	134.68	44.893	4,519,200
2018-02-14	126.33	130.63	125.97	130.21	43.403	4,724,400
2018-02-13	126.20	128.16	125.12	127.35	42.450	3,154,500
2018-02-12	126.85	128.21	124.87	126.89	42.297	3,478,800
2018-02-09	124.58	127.47	121.40	126.27	42.090	4,360,800
2018-02-08	129.97	130.33	123.70	123.78	41.260	5,555,700
2018-02-07	126.75	131.78	126.05	129.70	43.233	5,869,800
2018-02-06	125.06	127.62	123.37	127.08	42.360	7,593,600
2018-02-05	130.84	132.94	126.01	126.70	42.233	7,813,500
2018-02-02	133.76	138.48	131.45	131.83	43.943	9,928,500
2018-02-01	126.49	127.98	125.87	126.98	42.327	4,859,700
2018-01-31	127.23	128.19	126.27	126.58	42.193	3,438,600
2018-01-30	125.40	127.44	124.31	126.74	42.247	2,847,600
2018-01-29	127.74	128.61	126.72	126.90	42.300	2,820,000
2018-01-26	126.74	128.19	125.89	128.16	42.720	2,478,900
2018-01-25	125.68	127.03	125.38	126.24	42.080	3,633,600
2018-01-24	124.89	125.71	123.95	124.79	41.597	2,289,300
2018-01-23	123.91	125.50	123.39	124.40	41.467	2,808,600
2018-01-22	123.75	124.57	123.19	124.51	41.503	3,348,300
2018-01-19	122.05	124.10	121.86	123.91	41.303	3,766,500
2018-01-18	120.17	121.77	119.93	121.72	40.573	2,169,300
2018-01-17	120.83	121.18	119.95	120.49	40.163	3,528,000
2018-01-16	121.36	122.93	120.01	120.07	40.023	5,004,000
2018-01-12	120.00	120.99	119.10	120.83	40.277	3,089,400
2018-01-11	118.56	120.00	117.37	119.99	39.997	3,161,700
2018-01-10	118.96	118.96	117.28	118.50	39.500	2,300,400
2018-01-09	118.27	120.00	118.03	119.51	39.837	4,966,800
2018-01-08	116.07	118.68	115.23	118.14	39.380	3,791,100
2018-01-05	115.15	116.20	114.82	115.86	38.620	2,728,500
2018-01-04	116.01	116.78	113.72	115.41	38.470	4,553,100
2018-01-03	112.19	114.80	111.35	114.59	38.197	3,816,600
2018-01-02	111.68	112.28	110.68	111.58	37.193	5,281,200
2017-12-29	115.19	115.19	112.70	112.71	37.570	2,633,100
2017-12-28	113.22	114.67	113.00	114.55	38.183	3,015,900
2017-12-27	112.47	113.34	111.86	113.16	37.720	1,800,000
2017-12-26	112.33	113.08	111.79	112.16	37.387	2,277,300
2017-12-22	113.03	113.76	112.06	112.49	37.497	2,749,500
2017-12-21	114.67	115.03	112.80	113.30	37.767	3,830,700
2017-12-20	114.35	115.04	114.08	114.15	38.050	2,891,700

← NewerPage 37 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2020-06-01	3:1
2015-12-14	2:1
2010-05-28	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.